Franchetti S.p.A. (FCH.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,500 |
| 08 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| 07 May 2024 | 6.45 | 6.70 | 6.40 | 6.70 | 6.70 | 7,500 |
| 06 May 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1,000 |
| 03 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,500 |
| 02 May 2024 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 2,500 |
| 30 Apr 2024 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 2,500 |
| 29 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,000 |
| 26 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 25 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,000 |
| 24 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 23 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 22 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 19 Apr 2024 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 4,000 |
| 18 Apr 2024 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | 2,000 |
| 17 Apr 2024 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 5,000 |
| 16 Apr 2024 | 6.15 | 6.40 | 6.10 | 6.40 | 6.40 | 5,500 |
| 15 Apr 2024 | 6.15 | 6.40 | 5.95 | 6.40 | 6.40 | 7,000 |
| 12 Apr 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 1,500 |
| 11 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,500 |
| 10 Apr 2024 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 3,000 |
| 09 Apr 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2,500 |
| 08 Apr 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 3,500 |
| 05 Apr 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2,000 |
| 04 Apr 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 1,500 |
| 03 Apr 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 3,500 |
| 02 Apr 2024 | 5.90 | 5.90 | 5.65 | 5.85 | 5.85 | 4,500 |
| 28 Mar 2024 | 5.58 | 5.78 | 5.56 | 5.68 | 5.68 | 6,000 |
| 27 Mar 2024 | 5.40 | 5.70 | 5.22 | 5.70 | 5.70 | 14,000 |
| 26 Mar 2024 | 5.56 | 5.60 | 5.44 | 5.60 | 5.60 | 2,000 |
| 25 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 22 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 21 Mar 2024 | 5.80 | 5.82 | 5.68 | 5.74 | 5.74 | 3,500 |
| 20 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1,500 |
| 19 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,000 |
| 18 Mar 2024 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 3,500 |
| 15 Mar 2024 | 5.58 | 5.90 | 5.44 | 5.90 | 5.90 | 6,000 |
| 14 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 13 Mar 2024 | 5.72 | 5.80 | 5.60 | 5.70 | 5.70 | 6,000 |
| 12 Mar 2024 | 5.76 | 5.90 | 5.76 | 5.82 | 5.82 | 4,000 |
| 11 Mar 2024 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 3,000 |
| 08 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 500 |
| 07 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 06 Mar 2024 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 2,000 |
| 05 Mar 2024 | 5.54 | 5.62 | 5.32 | 5.48 | 5.48 | 3,500 |
| 04 Mar 2024 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 1,500 |
| 01 Mar 2024 | 5.32 | 5.38 | 5.22 | 5.38 | 5.38 | 4,500 |
| 29 Feb 2024 | 5.34 | 5.36 | 5.30 | 5.32 | 5.32 | 3,500 |
| 28 Feb 2024 | 5.24 | 5.48 | 5.24 | 5.48 | 5.48 | 3,000 |
| 27 Feb 2024 | 5.44 | 5.44 | 5.20 | 5.34 | 5.34 | 19,000 |
| 26 Feb 2024 | 5.66 | 5.66 | 5.50 | 5.64 | 5.64 | 1,500 |
| 23 Feb 2024 | 5.68 | 5.70 | 5.56 | 5.56 | 5.56 | 11,000 |
| 22 Feb 2024 | 5.62 | 5.72 | 5.56 | 5.68 | 5.68 | 7,000 |
| 21 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 20 Feb 2024 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | 2,500 |
| 19 Feb 2024 | 5.52 | 5.62 | 5.40 | 5.54 | 5.54 | 7,000 |
| 16 Feb 2024 | 5.52 | 5.64 | 5.38 | 5.64 | 5.64 | 8,000 |
| 15 Feb 2024 | 5.68 | 6.20 | 5.36 | 5.56 | 5.56 | 23,500 |
| 14 Feb 2024 | 5.64 | 5.80 | 5.50 | 5.80 | 5.80 | 4,000 |
| 13 Feb 2024 | 5.66 | 5.98 | 5.66 | 5.72 | 5.72 | 16,000 |
| 12 Feb 2024 | 6.06 | 6.06 | 5.36 | 5.58 | 5.58 | 19,500 |
| 09 Feb 2024 | 5.74 | 6.20 | 5.74 | 5.86 | 5.86 | 29,500 |
| 08 Feb 2024 | 5.26 | 5.70 | 5.24 | 5.68 | 5.68 | 17,500 |
| 07 Feb 2024 | 5.18 | 5.66 | 5.18 | 5.38 | 5.38 | 14,000 |
| 06 Feb 2024 | 5.04 | 5.18 | 4.97 | 5.18 | 5.18 | 9,000 |
| 05 Feb 2024 | 4.39 | 5.00 | 4.39 | 4.84 | 4.84 | 18,500 |
| 02 Feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1,000 |
| 01 Feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 31 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1,000 |
| 30 Jan 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1,000 |
| 29 Jan 2024 | 4.20 | 4.26 | 4.17 | 4.17 | 4.17 | 2,500 |
| 26 Jan 2024 | 4.29 | 4.29 | 4.14 | 4.20 | 4.20 | 5,500 |
| 25 Jan 2024 | 4.32 | 4.42 | 4.29 | 4.29 | 4.29 | 2,000 |
| 24 Jan 2024 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 1,000 |
| 23 Jan 2024 | 4.37 | 4.50 | 4.37 | 4.46 | 4.46 | 8,000 |
| 22 Jan 2024 | 4.16 | 4.30 | 4.16 | 4.25 | 4.25 | 6,500 |
| 19 Jan 2024 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1,500 |
| 18 Jan 2024 | 4.15 | 4.24 | 4.10 | 4.13 | 4.13 | 10,000 |
| 17 Jan 2024 | 4.07 | 4.16 | 4.00 | 4.16 | 4.16 | 12,000 |
| 16 Jan 2024 | 4.00 | 4.14 | 3.99 | 4.14 | 4.14 | 5,000 |
| 15 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 12 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 11 Jan 2024 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 1,000 |
| 10 Jan 2024 | 4.03 | 4.08 | 4.00 | 4.08 | 4.08 | 6,000 |
| 09 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 08 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 05 Jan 2024 | 4.01 | 4.12 | 3.96 | 4.12 | 4.12 | 7,000 |
| 04 Jan 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 03 Jan 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 02 Jan 2024 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 1,000 |
| 29 Dec 2023 | 4.05 | 4.05 | 3.98 | 4.05 | 4.05 | 4,000 |
| 28 Dec 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 27 Dec 2023 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 2,000 |
| 22 Dec 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 21 Dec 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 20 Dec 2023 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 1,500 |
| 19 Dec 2023 | 4.06 | 4.19 | 4.06 | 4.19 | 4.19 | 2,500 |
| 18 Dec 2023 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 3,000 |
| 15 Dec 2023 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1,500 |
| 14 Dec 2023 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.